Dawei Technology (Guangdong) Group Co., Ltd. (SHA:600589)
China
· Delayed Price · Currency is CNY 12.19
+0.86 (7.59%)
At close: Mar 9, 2026
SHA:600589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.20 | 11.83 | 11.10 | 11.80 | - | 4.15% | 219,686,046 |
| Mar 6, 2026 | 11.15 | 11.55 | 11.11 | 11.33 | 11.33 | -0.79% | 185,036,300 |
| Mar 5, 2026 | 11.45 | 11.50 | 10.97 | 11.42 | 11.42 | 3.25% | 257,915,600 |
| Mar 4, 2026 | 10.71 | 11.48 | 10.71 | 11.06 | 11.06 | 0.55% | 204,086,500 |
| Mar 3, 2026 | 12.29 | 12.35 | 11.00 | 11.00 | 11.00 | -9.98% | 325,740,500 |
| Mar 2, 2026 | 12.80 | 12.89 | 12.07 | 12.22 | 12.22 | -6.29% | 332,402,300 |
| Feb 27, 2026 | 11.91 | 13.81 | 11.90 | 13.04 | 13.04 | 3.90% | 519,421,100 |
| Feb 26, 2026 | 12.10 | 13.00 | 11.86 | 12.55 | 12.55 | 5.82% | 498,685,700 |
| Feb 25, 2026 | 11.77 | 12.38 | 11.51 | 11.86 | 11.86 | -0.25% | 406,316,000 |
| Feb 24, 2026 | 13.50 | 13.50 | 11.87 | 11.89 | 11.89 | -9.86% | 522,720,900 |
| Feb 13, 2026 | 15.25 | 15.25 | 12.88 | 13.19 | 13.19 | -4.83% | 729,591,421 |
| Feb 12, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 10.00% | 24,905,393 |
| Feb 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 10.04% | 34,929,160 |
| Feb 10, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 9.99% | 36,569,450 |
| Feb 9, 2026 | 10.40 | 10.41 | 9.97 | 10.41 | 10.41 | 10.04% | 133,848,000 |
| Feb 6, 2026 | 8.81 | 9.60 | 8.72 | 9.46 | 9.46 | 4.42% | 180,304,000 |
| Feb 5, 2026 | 9.00 | 9.16 | 8.71 | 9.06 | 9.06 | -3.62% | 180,704,600 |
| Feb 4, 2026 | 10.25 | 10.26 | 9.40 | 9.40 | 9.40 | -9.96% | 225,035,800 |
| Feb 3, 2026 | 10.10 | 10.44 | 9.81 | 10.44 | 10.44 | 5.56% | 210,822,700 |
| Feb 2, 2026 | 10.03 | 10.44 | 9.77 | 9.89 | 9.89 | -2.75% | 186,282,300 |
| Jan 30, 2026 | 10.32 | 10.58 | 9.96 | 10.17 | 10.17 | -0.78% | 186,208,400 |
| Jan 29, 2026 | 10.24 | 11.10 | 9.88 | 10.25 | 10.25 | -1.73% | 320,475,400 |
| Jan 28, 2026 | 10.96 | 11.14 | 10.41 | 10.43 | 10.43 | -2.43% | 326,227,600 |
| Jan 27, 2026 | 10.54 | 10.96 | 10.02 | 10.69 | 10.69 | 1.42% | 427,497,700 |
| Jan 26, 2026 | 10.10 | 10.54 | 10.10 | 10.54 | 10.54 | 10.02% | 204,634,000 |
| Jan 23, 2026 | 9.40 | 9.61 | 9.30 | 9.58 | 9.58 | 2.13% | 158,823,400 |
| Jan 22, 2026 | 9.21 | 9.45 | 9.05 | 9.38 | 9.38 | 2.51% | 153,351,300 |
| Jan 21, 2026 | 8.92 | 9.34 | 8.77 | 9.15 | 9.15 | 1.67% | 154,714,000 |
| Jan 20, 2026 | 9.75 | 9.75 | 8.82 | 9.00 | 9.00 | -5.96% | 244,286,071 |
| Jan 19, 2026 | 9.79 | 9.98 | 9.29 | 9.57 | 9.57 | -0.52% | 229,765,962 |
| Jan 16, 2026 | 10.00 | 10.88 | 9.46 | 9.62 | 9.62 | -6.15% | 355,302,400 |
| Jan 15, 2026 | 11.07 | 11.87 | 9.86 | 10.25 | 10.25 | -5.79% | 442,014,300 |
| Jan 14, 2026 | 9.58 | 10.88 | 9.58 | 10.88 | 10.88 | 10.01% | 387,977,200 |
| Jan 13, 2026 | 10.40 | 10.88 | 9.36 | 9.89 | 9.89 | -4.17% | 429,977,900 |
| Jan 12, 2026 | 10.09 | 10.66 | 9.76 | 10.32 | 10.32 | 6.50% | 522,269,000 |
| Jan 9, 2026 | 9.17 | 9.69 | 8.91 | 9.69 | 9.69 | 9.99% | 302,279,200 |
| Jan 8, 2026 | 8.41 | 9.24 | 8.29 | 8.81 | 8.81 | 4.88% | 436,435,100 |
| Jan 7, 2026 | 7.96 | 8.78 | 7.95 | 8.40 | 8.40 | 5.26% | 420,809,100 |
| Jan 6, 2026 | 7.97 | 8.10 | 7.61 | 7.98 | 7.98 | 7.98% | 292,952,100 |
| Jan 5, 2026 | 7.15 | 7.49 | 7.14 | 7.39 | 7.39 | 3.21% | 81,116,870 |
| Dec 31, 2025 | 7.15 | 7.24 | 7.08 | 7.16 | 7.16 | 0.42% | 34,220,410 |
| Dec 30, 2025 | 7.17 | 7.20 | 7.11 | 7.13 | 7.13 | -0.42% | 28,598,760 |
| Dec 29, 2025 | 7.22 | 7.28 | 7.15 | 7.16 | 7.16 | -0.69% | 33,938,370 |
| Dec 26, 2025 | 7.34 | 7.34 | 7.18 | 7.21 | 7.21 | -0.83% | 41,581,880 |
| Dec 25, 2025 | 7.15 | 7.30 | 7.10 | 7.27 | 7.27 | 1.68% | 51,871,400 |
| Dec 24, 2025 | 7.14 | 7.17 | 7.10 | 7.15 | 7.15 | 0.70% | 26,451,020 |
| Dec 23, 2025 | 7.23 | 7.24 | 7.08 | 7.10 | 7.10 | -1.80% | 33,944,400 |
| Dec 22, 2025 | 7.24 | 7.26 | 7.16 | 7.23 | 7.23 | - | 41,326,440 |
| Dec 19, 2025 | 7.00 | 7.24 | 6.99 | 7.23 | 7.23 | 3.88% | 74,011,730 |
| Dec 18, 2025 | 7.03 | 7.03 | 6.96 | 6.96 | 6.96 | -1.00% | 29,231,500 |
| Dec 17, 2025 | 6.91 | 7.03 | 6.90 | 7.03 | 7.03 | 1.01% | 34,865,642 |
| Dec 16, 2025 | 7.06 | 7.07 | 6.93 | 6.96 | 6.96 | -1.83% | 43,138,000 |
| Dec 15, 2025 | 7.14 | 7.16 | 7.05 | 7.09 | 7.09 | -1.66% | 41,177,650 |
| Dec 12, 2025 | 7.15 | 7.21 | 7.12 | 7.21 | 7.21 | 0.70% | 46,802,645 |
| Dec 11, 2025 | 7.29 | 7.33 | 7.15 | 7.16 | 7.16 | -1.65% | 72,207,884 |
| Dec 10, 2025 | 7.45 | 7.50 | 7.22 | 7.28 | 7.28 | -4.84% | 169,598,300 |
| Dec 9, 2025 | 7.38 | 7.98 | 7.38 | 7.65 | 7.65 | 5.52% | 266,761,500 |
| Dec 8, 2025 | 7.20 | 7.31 | 7.17 | 7.25 | 7.25 | 0.42% | 55,157,100 |
| Dec 5, 2025 | 7.26 | 7.30 | 7.11 | 7.22 | 7.22 | -0.55% | 46,733,690 |
| Dec 4, 2025 | 7.59 | 7.59 | 7.22 | 7.26 | 7.26 | -4.22% | 83,888,250 |
| Dec 3, 2025 | 7.87 | 7.93 | 7.40 | 7.58 | 7.58 | -2.45% | 103,936,300 |
| Dec 2, 2025 | 8.00 | 8.07 | 7.75 | 7.77 | 7.77 | -3.24% | 96,375,590 |
| Dec 1, 2025 | 7.68 | 8.15 | 7.68 | 8.03 | 8.03 | 2.03% | 176,308,045 |
| Nov 28, 2025 | 7.50 | 8.10 | 7.50 | 7.87 | 7.87 | 6.78% | 219,628,600 |
| Nov 27, 2025 | 7.22 | 7.44 | 7.17 | 7.37 | 7.37 | 2.08% | 58,715,210 |
| Nov 26, 2025 | 7.36 | 7.46 | 7.21 | 7.22 | 7.22 | -2.17% | 45,620,722 |
| Nov 25, 2025 | 7.24 | 7.42 | 7.23 | 7.38 | 7.38 | 2.64% | 58,576,850 |
| Nov 24, 2025 | 6.95 | 7.25 | 6.87 | 7.19 | 7.19 | 3.90% | 65,175,240 |
| Nov 21, 2025 | 7.11 | 7.20 | 6.92 | 6.92 | 6.92 | -4.02% | 50,156,869 |
| Nov 20, 2025 | 7.38 | 7.42 | 7.21 | 7.21 | 7.21 | -2.30% | 37,688,770 |
| Nov 19, 2025 | 7.41 | 7.45 | 7.20 | 7.38 | 7.38 | -0.27% | 51,638,800 |
| Nov 18, 2025 | 7.38 | 7.46 | 7.33 | 7.40 | 7.40 | 0.27% | 44,668,810 |
| Nov 17, 2025 | 7.36 | 7.42 | 7.27 | 7.38 | 7.38 | 0.27% | 39,104,120 |
| Nov 14, 2025 | 7.48 | 7.49 | 7.35 | 7.36 | 7.36 | -2.52% | 54,448,570 |
| Nov 13, 2025 | 7.42 | 7.57 | 7.40 | 7.55 | 7.55 | 1.89% | 69,993,480 |
| Nov 12, 2025 | 7.38 | 7.45 | 7.31 | 7.41 | 7.41 | 0.27% | 45,459,870 |
| Nov 11, 2025 | 7.50 | 7.54 | 7.37 | 7.39 | 7.39 | -0.81% | 56,422,660 |
| Nov 10, 2025 | 7.28 | 7.45 | 7.18 | 7.45 | 7.45 | 2.34% | 82,134,520 |
| Nov 7, 2025 | 7.14 | 7.37 | 7.10 | 7.28 | 7.28 | 1.68% | 78,883,220 |
| Nov 6, 2025 | 7.08 | 7.16 | 7.06 | 7.16 | 7.16 | 1.27% | 40,747,800 |
| Nov 5, 2025 | 7.02 | 7.10 | 7.01 | 7.07 | 7.07 | -0.42% | 30,392,050 |
| Nov 4, 2025 | 7.18 | 7.18 | 7.05 | 7.10 | 7.10 | -0.98% | 33,470,550 |
| Nov 3, 2025 | 7.13 | 7.17 | 7.13 | 7.17 | 7.17 | 0.28% | 27,386,150 |
| Oct 31, 2025 | 7.09 | 7.18 | 7.08 | 7.15 | 7.15 | - | 33,938,940 |
| Oct 30, 2025 | 7.32 | 7.33 | 7.15 | 7.15 | 7.15 | -3.90% | 74,431,850 |
| Oct 29, 2025 | 7.45 | 7.52 | 7.35 | 7.44 | 7.44 | -1.72% | 68,193,940 |
| Oct 28, 2025 | 7.22 | 7.76 | 7.16 | 7.57 | 7.57 | 4.85% | 129,081,200 |
| Oct 27, 2025 | 7.13 | 7.30 | 7.13 | 7.22 | 7.22 | 1.26% | 49,737,880 |
| Oct 24, 2025 | 7.10 | 7.20 | 7.08 | 7.13 | 7.13 | 0.42% | 40,844,450 |
| Oct 23, 2025 | 7.23 | 7.23 | 7.01 | 7.10 | 7.10 | -1.80% | 50,747,030 |
| Oct 22, 2025 | 7.08 | 7.30 | 7.02 | 7.23 | 7.23 | 2.12% | 83,516,280 |
| Oct 21, 2025 | 7.02 | 7.08 | 6.91 | 7.08 | 7.08 | 1.29% | 51,133,300 |
| Oct 20, 2025 | 6.97 | 7.06 | 6.90 | 6.99 | 6.99 | - | 47,310,530 |
| Oct 17, 2025 | 7.12 | 7.21 | 6.95 | 6.99 | 6.99 | -1.27% | 47,566,620 |
| Oct 16, 2025 | 7.16 | 7.19 | 7.05 | 7.08 | 7.08 | -1.80% | 35,609,100 |
| Oct 15, 2025 | 7.05 | 7.21 | 6.99 | 7.21 | 7.21 | 2.71% | 55,767,780 |
| Oct 14, 2025 | 7.15 | 7.23 | 7.00 | 7.02 | 7.02 | -1.82% | 49,484,700 |
| Oct 13, 2025 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | -0.42% | 50,520,860 |
| Oct 10, 2025 | 7.30 | 7.30 | 7.17 | 7.18 | 7.18 | -2.18% | 62,774,770 |
| Oct 9, 2025 | 7.28 | 7.38 | 7.21 | 7.34 | 7.34 | - | 61,036,040 |